天玛智控 sh.688570
18.42
+10.56%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.14 | 20.24 | 20.01 | 20.12 | +0.10% | 0.27 | 0.72% |
| 2025-09-16 | 19.97 | 20.10 | 19.83 | 20.10 | +0.45% | 0.24 | 0.65% |
| 2025-09-15 | 20.23 | 20.23 | 19.93 | 20.01 | -0.94% | 0.31 | 0.83% |
| 2025-09-12 | 20.19 | 20.25 | 20.04 | 20.20 | +0.05% | 0.31 | 0.81% |
| 2025-09-11 | 19.92 | 20.19 | 19.73 | 20.19 | +1.66% | 0.34 | 0.91% |
| 2025-09-10 | 19.89 | 19.98 | 19.76 | 19.86 | +0.30% | 0.25 | 0.67% |
| 2025-09-09 | 20.51 | 20.51 | 19.70 | 19.80 | -3.37% | 0.70 | 1.86% |
| 2025-09-08 | 20.41 | 20.53 | 20.27 | 20.49 | -0.05% | 0.38 | 0.98% |
| 2025-09-05 | 20.09 | 20.63 | 19.97 | 20.50 | +2.45% | 0.72 | 1.88% |
| 2025-09-04 | 19.92 | 20.20 | 19.72 | 20.01 | +0.15% | 0.37 | 0.99% |
| 2025-09-03 | 20.15 | 20.28 | 19.94 | 19.98 | -0.89% | 0.34 | 0.90% |
| 2025-09-02 | 20.68 | 20.68 | 19.94 | 20.16 | -1.80% | 0.62 | 1.63% |
| 2025-09-01 | 20.51 | 20.62 | 20.37 | 20.53 | 0.00% | 0.42 | 1.08% |
| 2025-08-29 | 20.63 | 20.78 | 20.39 | 20.53 | -0.77% | 0.50 | 1.29% |
| 2025-08-28 | 21.50 | 21.51 | 20.19 | 20.69 | -4.79% | 1.64 | 4.19% |
| 2025-08-27 | 22.49 | 22.49 | 21.68 | 21.73 | -2.69% | 0.65 | 1.56% |
| 2025-08-26 | 22.31 | 22.64 | 21.96 | 22.33 | +0.49% | 0.85 | 2.03% |
| 2025-08-25 | 22.25 | 22.46 | 22.12 | 22.22 | +0.32% | 0.74 | 1.77% |
| 2025-08-22 | 22.15 | 22.23 | 21.90 | 22.15 | +0.59% | 0.53 | 1.28% |
| 2025-08-21 | 22.28 | 22.46 | 21.89 | 22.02 | -1.08% | 0.52 | 1.25% |